Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 53.30 | 53.45 | 52.18 | 52.18 | 1,529,667 | -1.25(-2.34%) |
May 30, 2013 | 53.65 | 53.72 | 53.23 | 53.43 | 1,035,573 | -0.02(-0.03%) |
May 29, 2013 | 53.17 | 53.74 | 52.71 | 53.44 | 1,132,988 | +0.44(+0.83%) |
May 28, 2013 | 53.29 | 53.47 | 52.66 | 53.00 | 834,694 | +0.01(+0.01%) |
May 24, 2013 | 53.16 | 53.20 | 52.72 | 52.99 | 832,782 | -0.28(-0.53%) |
May 23, 2013 | 52.85 | 53.50 | 52.55 | 53.28 | 1,149,427 | -0.47(-0.88%) |
May 22, 2013 | 53.81 | 54.42 | 53.54 | 53.75 | 1,185,593 | -0.10(-0.18%) |
May 21, 2013 | 53.63 | 54.05 | 53.57 | 53.85 | 859,975 | +0.16(+0.29%) |
May 20, 2013 | 53.74 | 54.14 | 53.59 | 53.69 | 1,194,549 | -0.34(-0.62%) |
May 17, 2013 | 53.64 | 54.04 | 53.45 | 54.03 | 1,011,043 | +0.43(+0.80%) |
May 16, 2013 | 53.97 | 54.36 | 53.45 | 53.60 | 1,431,894 | -0.57(-1.05%) |
May 15, 2013 | 53.50 | 54.39 | 53.25 | 54.17 | 2,186,025 | +0.75(+1.41%) |
May 13, 2013 | 53.98 | 54.02 | 53.06 | 53.42 | 1,388,634 | -0.69(-1.27%) |
May 10, 2013 | 54.15 | 54.30 | 53.77 | 54.10 | 778,558 | +0.15(+0.28%) |
May 09, 2013 | 54.41 | 54.45 | 53.84 | 53.95 | 1,245,725 | -0.27(-0.50%) |
May 08, 2013 | 53.30 | 54.25 | 53.27 | 54.22 | 1,083,629 | +0.81(+1.52%) |
May 07, 2013 | 53.27 | 53.92 | 53.24 | 53.41 | 1,702,017 | +0.14(+0.27%) |
May 06, 2013 | 53.03 | 53.30 | 52.65 | 53.27 | 810,981 | +0.14(+0.27%) |
May 03, 2013 | 52.89 | 53.36 | 52.44 | 53.12 | 1,185,932 | +0.51(+0.97%) |
May 02, 2013 | 52.95 | 53.08 | 52.47 | 52.62 | 1,237,228 | -0.34(-0.63%) |
May 01, 2013 | 53.84 | 53.84 | 52.75 | 52.95 | 1,067,238 | -0.98(-1.81%) |
Apr 30, 2013 | 54.00 | 54.07 | 53.39 | 53.93 | 1,449,639 | +0.30(+0.56%) |
Apr 29, 2013 | 53.40 | 53.96 | 53.24 | 53.63 | 1,157,303 | +0.22(+0.41%) |
Apr 26, 2013 | 54.42 | 54.50 | 53.33 | 53.42 | 1,810,735 | -1.08(-1.99%) |
Apr 25, 2013 | 52.29 | 54.92 | 52.19 | 54.50 | 4,171,710 | +3.49(+6.84%) |
Apr 24, 2013 | 51.55 | 51.94 | 50.81 | 51.01 | 2,717,630 | -0.43(-0.84%) |
Apr 23, 2013 | 50.91 | 51.48 | 50.74 | 51.44 | 1,601,503 | +0.78(+1.53%) |
Apr 22, 2013 | 50.88 | 50.91 | 50.19 | 50.67 | 1,188,365 | -0.31(-0.62%) |
Apr 19, 2013 | 50.57 | 51.22 | 50.44 | 50.98 | 1,421,101 | +0.75(+1.50%) |
Apr 18, 2013 | 49.67 | 50.38 | 49.28 | 50.23 | 1,621,141 | +0.55(+1.11%) |
Apr 17, 2013 | 49.12 | 49.74 | 49.10 | 49.67 | 1,971,194 | +0.08(+0.17%) |
Apr 16, 2013 | 50.01 | 50.31 | 49.32 | 49.59 | 2,452,602 | -0.28(-0.57%) |
Apr 15, 2013 | 51.18 | 51.33 | 49.76 | 49.88 | 2,104,834 | -1.84(-3.55%) |
Apr 12, 2013 | 50.41 | 51.73 | 49.94 | 51.71 | 3,843,886 | +1.21(+2.40%) |
Apr 11, 2013 | 50.71 | 51.01 | 50.26 | 50.50 | 1,928,402 | -0.21(-0.41%) |
Apr 10, 2013 | 51.20 | 51.45 | 50.64 | 50.71 | 2,944,623 | -0.41(-0.80%) |
Apr 09, 2013 | 51.98 | 52.03 | 51.07 | 51.12 | 2,422,847 | -0.78(-1.50%) |
Apr 08, 2013 | 51.93 | 52.22 | 51.73 | 51.90 | 1,775,979 | +0.06(+0.12%) |
Apr 05, 2013 | 52.17 | 52.50 | 51.74 | 51.84 | 1,721,960 | -0.81(-1.55%) |
Apr 04, 2013 | 52.65 | 53.12 | 52.30 | 52.65 | 1,323,027 | -0.04(-0.09%) |
Apr 03, 2013 | 54.16 | 54.19 | 52.52 | 52.70 | 2,473,614 | -1.49(-2.74%) |
Apr 02, 2013 | 54.95 | 55.11 | 54.00 | 54.19 | 1,241,781 | -0.72(-1.31%) |
Apr 01, 2013 | 55.25 | 55.31 | 54.71 | 54.90 | 619,426 | -0.24(-0.43%) |
Mar 28, 2013 | 55.10 | 55.31 | 54.90 | 55.14 | 1,291,679 | +0.13(+0.23%) |
Mar 27, 2013 | 54.57 | 55.02 | 54.37 | 55.01 | 1,147,981 | +0.31(+0.57%) |
Mar 26, 2013 | 54.80 | 54.92 | 54.56 | 54.70 | 1,267,209 | -0.03(-0.05%) |
Mar 25, 2013 | 55.37 | 55.68 | 54.65 | 54.73 | 1,054,568 | -0.31(-0.56%) |
Mar 22, 2013 | 55.19 | 55.30 | 54.80 | 55.04 | 1,189,602 | +0.03(+0.05%) |
Mar 21, 2013 | 56.00 | 56.00 | 54.96 | 55.01 | 1,504,082 | -1.13(-2.01%) |
Mar 20, 2013 | 56.37 | 56.41 | 55.88 | 56.13 | 694,336 | -0.09(-0.16%) |
Mar 19, 2013 | 56.31 | 56.43 | 55.78 | 56.22 | 735,399 | -0.07(-0.13%) |
Mar 18, 2013 | 56.61 | 56.61 | 56.05 | 56.30 | 644,557 | -0.64(-1.13%) |
Mar 15, 2013 | 56.69 | 56.99 | 56.40 | 56.94 | 2,670,169 | +0.15(+0.26%) |
Mar 14, 2013 | 56.40 | 57.11 | 56.16 | 56.79 | 1,009,789 | +0.35(+0.62%) |
Mar 13, 2013 | 56.39 | 56.63 | 56.07 | 56.44 | 1,432,316 | +0.21(+0.37%) |
Mar 12, 2013 | 55.98 | 56.38 | 55.69 | 56.23 | 904,699 | +0.28(+0.49%) |
Mar 11, 2013 | 56.05 | 56.29 | 55.69 | 55.95 | 887,397 | -0.36(-0.64%) |
Mar 08, 2013 | 56.33 | 56.42 | 56.01 | 56.31 | 1,128,967 | +0.25(+0.44%) |
Mar 07, 2013 | 56.52 | 56.53 | 55.99 | 56.07 | 780,454 | -0.24(-0.42%) |
Mar 06, 2013 | 55.77 | 56.43 | 55.45 | 56.31 | 1,374,059 | +0.59(+1.06%) |
Mar 05, 2013 | 55.13 | 56.00 | 55.03 | 55.72 | 1,282,473 | +0.80(+1.46%) |
Mar 04, 2013 | 54.40 | 54.92 | 54.23 | 54.92 | 1,170,712 | +0.28(+0.52%) |